XNYS
Datos históricos de Lloyds Banking Group plc
Lloyds Banking Group plc · LYG
$5.41
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:20:40 UTC
- Variación en el periodo
- +22.4%
- Máximo
- US$6.34
- 4 de febrero de 2026
- Mínimo
- US$4.42
- 10 de octubre de 2025
- Volumen medio diario
- 16.15 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 5.37 | 5.42 | 5.34 | 5.41 | +0.56% | 20.12 M |
| 8 oct 2026 | 5.32 | 5.40 | 5.30 | 5.38 | −0.37% | 16.67 M |
| 7 oct 2026 | 5.37 | 5.44 | 5.36 | 5.40 | −2.88% | 14.29 M |
| 6 oct 2026 | 5.56 | 5.60 | 5.56 | 5.56 | +1.83% | 11.44 M |
| 5 oct 2026 | 5.45 | 5.50 | 5.44 | 5.46 | −0.73% | 15.7 M |
| 2 oct 2026 | 5.40 | 5.51 | 5.39 | 5.50 | +1.48% | 20.19 M |
| 1 oct 2026 | 5.50 | 5.51 | 5.35 | 5.42 | −3.73% | 20.78 M |
| 30 sep 2026 | 5.65 | 5.69 | 5.63 | 5.63 | −1.05% | 16.16 M |
| 29 sep 2026 | 5.71 | 5.73 | 5.63 | 5.69 | −0.52% | 17.03 M |
| 28 sep 2026 | 5.74 | 5.79 | 5.71 | 5.72 | −0.87% | 21.44 M |
| 25 sep 2026 | 5.75 | 5.79 | 5.72 | 5.77 | +2.12% | 18.92 M |
| 24 sep 2026 | 5.66 | 5.70 | 5.62 | 5.65 | +0.18% | 18.14 M |
| 23 sep 2026 | 5.69 | 5.73 | 5.62 | 5.64 | −2.42% | 14.79 M |
| 22 sep 2026 | 5.89 | 5.89 | 5.75 | 5.78 | −1.87% | 14.86 M |
| 21 sep 2026 | 5.90 | 5.91 | 5.86 | 5.89 | +1.38% | 7.13 M |
| 18 sep 2026 | 5.84 | 5.85 | 5.80 | 5.81 | −2.19% | 10.11 M |
| 17 sep 2026 | 5.94 | 5.98 | 5.88 | 5.94 | +1.02% | 14.01 M |
| 16 sep 2026 | 5.96 | 5.99 | 5.80 | 5.88 | 0.00% | 18.04 M |
| 15 sep 2026 | 5.91 | 5.92 | 5.82 | 5.88 | −0.34% | 14.42 M |
| 14 sep 2026 | 5.91 | 5.94 | 5.81 | 5.90 | −1.83% | 15.78 M |
| 11 sep 2026 | 6.00 | 6.02 | 5.93 | 6.01 | +2.04% | 13.65 M |
| 10 sep 2026 | 5.92 | 5.94 | 5.86 | 5.89 | −0.51% | 13.12 M |
| 9 sep 2026 | 5.95 | 5.96 | 5.91 | 5.92 | −1.33% | 12.75 M |
| 8 sep 2026 | 6.07 | 6.09 | 6.00 | 6.00 | −1.32% | 23.55 M |
| 4 sep 2026 | 6.05 | 6.10 | 6.04 | 6.08 | −0.33% | 15.63 M |
| 3 sep 2026 | 6.04 | 6.10 | 6.03 | 6.10 | +2.01% | 18.02 M |
| 2 sep 2026 | 5.96 | 5.99 | 5.94 | 5.98 | +1.18% | 8.37 M |
| 1 sep 2026 | 5.94 | 5.98 | 5.90 | 5.91 | +0.68% | 9.9 M |
| 31 ago 2026 | 5.91 | 5.98 | 5.83 | 5.87 | −0.84% | 11.71 M |
| 28 ago 2026 | 5.93 | 5.94 | 5.91 | 5.92 | 0.00% | 8.34 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.